Quantcast

Owens Corning Inc Common Stock New Historical Stock Prices

OC 
$58.35
*  
0.23
0.39%
Get OC Alerts
*Delayed - data as of Sep. 18, 2018 10:47 ET  -  Find a broker to begin trading OC now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    OC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:47 58.62 58.95 58.13 58.35 120,510
09/17/2018 59.79 60.19 58.405 58.58 1,048,704
09/14/2018 59.28 59.98 58.72 59.79 811,238
09/13/2018 60.5 60.65 58.13 59.25 1,540,593
09/12/2018 60.5 60.74 59.67 60.55 1,081,675
09/11/2018 61.25 61.49 59.43 60.34 2,327,753
09/10/2018 58.81 61.53 58.58 60.66 3,703,420
09/07/2018 57.02 58.66 56.9485 58.43 2,113,084
09/06/2018 57.04 57.42 56.5 57.14 1,682,640
09/05/2018 56.73 57.34 56.57 56.97 1,138,671
09/04/2018 56.11 56.88 55.39 56.56 1,164,921
08/31/2018 56.32 57.01 56.32 56.62 1,108,542
08/30/2018 56.97 57.15 56.46 56.63 775,433
08/29/2018 57.29 57.39 56.56 56.99 874,403
08/28/2018 58.19 58.335 57.08 57.21 1,515,293
08/27/2018 57.7 58.89 57.54 58.19 1,191,107
08/24/2018 58.26 58.39 57.43 57.46 1,154,458
08/23/2018 58.66 58.75 57.77 58.05 1,073,682
08/22/2018 59.36 59.53 58.39 58.81 1,163,774
08/21/2018 58.26 60.12 58.15 59.69 1,385,171
08/20/2018 58.37 58.63 57.85 58.13 593,151
08/17/2018 57.91 58.35 57.68 58.28 841,528
08/16/2018 58.23 58.6825 57.71 57.89 1,278,860
08/15/2018 57.83 58.145 57 58.01 814,087
08/14/2018 57.72 58.725 57.51 58.18 791,647
08/13/2018 58.49 58.61 57.68 57.94 1,384,013
08/10/2018 59.94 59.99 58.26 58.51 2,442,609
08/09/2018 60.08 60.82 60 60.36 1,501,750
08/08/2018 61.6 61.71 59.9 60 1,540,293
08/07/2018 61.73 62.42 61.7 61.79 1,068,954
08/06/2018 61.26 61.94 61.19 61.56 750,977
08/03/2018 60.94 61.82 60.6 61.29 803,109
08/02/2018 60.86 61.35 60.64 60.85 1,387,855
08/01/2018 62.33 62.525 60.895 61.25 2,116,952
07/31/2018 62.97 63.29 61.76 62.22 2,372,560
07/30/2018 62.49 63.755 62.3738 62.87 1,920,284
07/27/2018 60.66 63.01 60.1 62.52 2,174,821
07/26/2018 58.24 61.81 57.71 60.71 3,716,368
07/25/2018 59.99 60.76 56.25 59.72 9,287,976
07/24/2018 66.73 66.96 64.77 65.38 2,024,952
07/23/2018 66.1 66.69 65.93 66 2,011,226
07/20/2018 66.39 66.87 65.97 66.1 1,236,360
07/19/2018 65.08 67.3 64.73 66.89 1,541,399
07/18/2018 64.97 65.4 64.35 65.18 2,499,631
07/17/2018 64.17 65.3 63.91 64.93 1,829,744
07/16/2018 64.91 65.77 64.4 64.45 3,100,940
07/13/2018 62.88 65.1 62.59 64.89 1,966,917
07/12/2018 63.8 63.8 62.77 62.88 1,576,530
07/11/2018 63.61 63.78 62.75 63.37 1,243,114
07/10/2018 64.71 64.81 63.84 64.22 1,462,806
07/09/2018 64.09 64.73 63.87 64.71 1,364,494
07/06/2018 63.81 64.25 63.51 63.9 1,101,712
07/05/2018 63.95 64.13 63.36 63.97 1,234,064
07/03/2018 63.76 64.1 63.12 63.18 699,370
07/02/2018 62.82 63.74 62.17 63.74 1,904,675
06/29/2018 63.34 63.99 62.9101 63.37 1,100,808
06/28/2018 64.17 64.2 61.86 62.94 1,868,223
06/27/2018 65.15 65.22 64.16 64.17 1,370,328
06/26/2018 65.64 66.04 65.07 65.14 1,889,539
06/25/2018 65.15 65.65 64.52 65.01 2,043,131
06/22/2018 65.41 66.11 64.68 65.63 2,333,885
06/21/2018 67.14 67.35 64.93 65.18 2,767,439
06/20/2018 67.25 67.43 66.38 67.18 3,355,683
06/19/2018 65.5 67.19 65.06 67.04 2,991,330
06/18/2018 65.41 66.36 65.13 65.66 2,049,499
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio